Indicators

United States Steel Corp (NY: X )

38.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	45.54	46.92	44.49	46.28	5,740,819	+0.74(+1.63%)
Jan 28, 2005	45.62	45.95	45.13	45.54	2,611,193	-0.02(-0.04%)
Jan 27, 2005	45.21	45.64	44.04	45.56	4,765,175	+0.85(+1.90%)
Jan 26, 2005	45.72	46.66	44.06	44.71	7,537,987	-1.00(-2.19%)
Jan 25, 2005	46.19	48.16	45.39	45.71	11,897,550	+0.71(+1.57%)
Jan 24, 2005	45.15	46.10	44.72	45.00	2,944,391	+0.04(+0.10%)
Jan 21, 2005	44.95	46.05	44.84	44.96	3,471,890	+0.12(+0.26%)
Jan 20, 2005	43.70	45.25	43.70	44.84	4,145,674	+0.07(+0.16%)
Jan 19, 2005	44.93	45.33	44.43	44.77	2,106,862	-0.16(-0.36%)
Jan 18, 2005	44.58	45.51	44.18	44.93	3,095,265	-0.14(-0.32%)
Jan 14, 2005	44.38	45.08	43.57	45.08	5,164,074	+2.21(+5.15%)
Jan 13, 2005	42.41	43.47	42.04	42.87	3,359,966	+0.46(+1.07%)
Jan 12, 2005	41.81	42.49	40.38	42.41	5,422,395	+1.01(+2.44%)
Jan 11, 2005	43.60	43.60	41.14	41.40	7,067,905	-2.37(-5.41%)
Jan 10, 2005	43.87	44.41	43.56	43.77	2,851,718	+0.16(+0.37%)
Jan 07, 2005	43.85	44.48	43.09	43.61	2,460,655	+0.28(+0.64%)
Jan 06, 2005	43.64	43.88	42.59	43.33	4,370,307	-0.30(-0.70%)
Jan 05, 2005	43.59	44.16	42.57	43.64	5,021,594	+0.08(+0.18%)
Jan 04, 2005	43.65	44.44	43.15	43.56	4,598,073	-0.48(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.